Skip to main content
Transurban Group (ASX:TCL)
Australia flag Australia · Delayed Price · Currency is AUD
14.20
+0.06 (0.42%)
At close: Mar 6, 2026

Transurban Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.1014.1813.9714.13--0.07%856,030
Mar 5, 202614.2014.4414.1214.1414.14-1.46%5,440,775
Mar 4, 202614.3114.4414.2214.3514.35-0.83%3,747,424
Mar 3, 202614.6214.6214.3114.4714.47-0.41%4,577,830
Mar 2, 202614.4514.5814.3414.5314.531.32%3,123,847
Feb 27, 202614.1514.3514.1214.3414.340.99%9,333,565
Feb 26, 202614.2114.2914.1314.2014.20-0.07%3,683,289
Feb 25, 202614.2014.3214.1114.2114.21-0.98%3,652,178
Feb 24, 202614.3714.4914.3414.3514.35-4,010,107
Feb 23, 202614.2414.4514.1714.3514.350.77%2,554,816
Feb 20, 202613.9114.3813.9014.2414.242.59%3,599,284
Feb 19, 202614.1914.1913.7513.8813.88-2.18%4,355,371
Feb 18, 202614.1214.2813.9814.1914.191.21%4,431,446
Feb 17, 202614.0714.1214.0114.0214.02-0.36%2,540,049
Feb 16, 202613.9714.1313.9314.0714.070.50%2,159,509
Feb 13, 202613.8614.1213.8014.0014.001.01%4,419,138
Feb 12, 202613.9113.9413.7913.8613.860.07%3,689,295
Feb 11, 202613.8213.9213.6913.8513.850.87%2,570,947
Feb 10, 202613.8113.9813.6913.7313.73-0.36%2,451,067
Feb 9, 202613.6413.8213.5913.7813.781.03%3,521,422
Feb 6, 202613.8513.9313.6113.6413.64-2.57%4,167,020
Feb 5, 202613.9314.0013.8314.0014.000.57%4,789,153
Feb 4, 202613.7913.9313.6013.9213.920.29%5,231,618
Feb 3, 202613.9914.0813.7913.8813.880.36%3,443,037
Feb 2, 202614.1114.2013.7813.8313.83-0.86%3,969,014
Jan 30, 202613.7313.9513.7113.9513.950.72%8,083,029
Jan 29, 202613.9413.9513.8513.8513.850.44%3,637,757
Jan 28, 202613.8813.8813.7113.7913.79-0.14%3,206,628
Jan 27, 202613.5413.8813.5413.8113.81-7,211,956
Jan 23, 202613.8113.8713.7513.8113.81-2,649,326
Jan 22, 202613.7013.8713.7013.8113.810.36%2,396,700
Jan 21, 202613.7613.8113.6913.7613.76-0.94%3,397,244
Jan 20, 202613.7413.9213.7313.8913.890.87%3,363,168
Jan 19, 202613.7513.8913.7413.7713.77-0.58%3,022,377
Jan 16, 202613.7113.8613.6213.8513.85-0.22%4,247,316
Jan 15, 202614.0714.0713.8113.8813.88-0.79%3,885,672
Jan 14, 202613.9413.9913.7913.9913.990.58%4,526,227
Jan 13, 202613.9014.0213.8813.9113.91-0.43%2,603,144
Jan 12, 202613.9013.9913.8413.9713.970.14%2,631,044
Jan 9, 202613.9314.0213.9013.9513.95-0.14%2,845,203
Jan 8, 202614.0714.0713.8613.9713.970.94%2,991,802
Jan 7, 202613.8613.8813.7413.8413.841.02%3,488,339
Jan 6, 202614.0114.0213.6313.7013.70-2.42%4,739,012
Jan 5, 202614.1614.1914.0214.0414.04-0.99%3,188,073
Jan 2, 202614.2414.2814.1514.1814.18-0.21%1,456,125
Dec 31, 202514.1614.2114.0814.2114.210.35%3,290,051
Dec 30, 202514.2114.2114.0914.1614.16-1.73%2,724,664
Dec 29, 202514.4514.5314.3914.4114.07-0.35%1,785,597
Dec 24, 202514.7214.7214.4514.4614.12-0.62%2,180,298
Dec 23, 202514.4514.6214.3914.5514.210.69%2,467,630
Dec 22, 202514.3114.5014.2314.4514.110.42%3,101,911
Dec 19, 202514.3514.5114.2914.3914.05-10,916,490
Dec 18, 202514.3514.4614.3114.3914.05-0.42%6,148,700
Dec 17, 202514.3514.4514.2914.4514.11-0.34%6,782,415
Dec 16, 202514.5314.5914.4514.5014.160.55%3,951,612
Dec 15, 202514.6014.6714.4014.4214.08-1.57%3,984,537
Dec 12, 202514.7914.8514.5814.6514.300.21%3,734,904
Dec 11, 202514.6814.8214.5114.6214.28-0.34%4,781,234
Dec 10, 202514.8314.8714.6414.6714.32-1.34%4,066,188
Dec 9, 202514.9315.0614.8714.8714.52-0.40%4,337,701
Dec 8, 202515.0015.0714.9014.9314.58-0.40%2,405,987
Dec 5, 202514.8515.0214.8514.9914.64-0.73%2,284,801
Dec 4, 202514.9115.1314.9115.1014.740.53%3,326,583
Dec 3, 202514.9015.0614.8415.0214.670.47%5,401,635
Dec 2, 202514.8815.0614.8814.9514.60-0.27%3,123,821
Dec 1, 202515.0015.0114.9214.9914.640.40%3,514,700
Nov 28, 202514.9815.0014.8714.9314.58-0.53%4,247,078
Nov 27, 202515.1515.1914.9815.0114.66-0.53%2,826,334
Nov 26, 202515.0715.2414.8915.0914.73-0.53%4,779,869
Nov 25, 202515.2015.2215.0515.1714.810.33%3,144,939
Nov 24, 202514.9315.1214.8415.1214.762.02%16,311,040
Nov 21, 202514.8814.9214.7014.8214.47-1.40%5,539,699
Nov 20, 202515.1015.2015.0315.0314.68-0.20%5,130,381
Nov 19, 202515.0015.0914.9215.0614.701.28%5,443,463
Nov 18, 202514.8515.0314.7814.8714.52-0.34%5,540,686
Nov 17, 202514.8314.9314.7514.9214.570.07%2,978,942
Nov 14, 202514.8114.9114.7314.9114.56-0.60%3,045,187
Nov 13, 202515.2415.2514.8815.0014.65-1.19%4,158,751
Nov 12, 202515.1515.2115.0615.1814.820.53%4,243,567
Nov 11, 202515.1015.2015.0615.1014.740.60%5,744,291
Nov 10, 202514.9915.0114.9115.0114.661.21%5,378,671
Nov 7, 202514.6215.0314.6214.8314.481.02%5,635,728
Nov 6, 202514.7214.8014.6514.6814.330.75%5,519,461
Nov 5, 202514.5614.9014.5614.5714.230.83%2,912,783
Nov 4, 202514.4114.6414.4114.4514.11-0.28%2,403,162
Nov 3, 202514.4814.5414.2314.4914.150.07%3,413,560
Oct 31, 202514.4914.6014.4714.4814.140.49%5,390,124
Oct 30, 202514.3914.5814.2614.4114.07-2.37%5,839,141
Oct 29, 202515.0915.1114.7314.7614.41-1.86%4,723,755
Oct 28, 202514.8615.0814.8015.0414.691.35%4,555,272
Oct 27, 202515.1215.1214.7714.8414.49-1.07%3,553,373
Oct 24, 202514.9515.1414.9415.0014.650.33%3,956,062
Oct 23, 202515.0015.0914.9014.9514.60-3,362,872
Oct 22, 202514.8315.0014.8314.9514.60-0.07%3,445,126
Oct 21, 202514.9315.0014.8514.9614.610.74%4,441,621
Oct 20, 202514.8015.0014.7614.8514.500.61%4,744,228
Oct 17, 202514.6514.8714.6214.7614.411.23%5,797,726
Oct 16, 202514.5214.6914.3714.5814.240.90%6,012,271
Oct 15, 202514.4014.6314.3814.4514.110.91%5,514,393
Oct 14, 202514.2514.3514.1514.3213.98-3,033,940